Indicators

S&P 500 Ishares Core ETF (NY: IVV )

543.86 +0.19 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	293.25	293.46	292.47	292.67	1,933,738	-1.10(-0.38%)
Nov 27, 2019	293.04	293.79	292.75	293.77	2,163,333	+1.41(+0.48%)
Nov 26, 2019	291.90	292.65	291.54	292.36	3,435,003	+0.58(+0.20%)
Nov 25, 2019	290.53	291.81	290.53	291.78	3,790,685	+2.19(+0.75%)
Nov 22, 2019	289.70	289.80	288.55	289.59	2,337,527	+0.62(+0.21%)
Nov 21, 2019	289.49	289.59	288.14	288.97	2,348,038	-0.42(-0.14%)
Nov 20, 2019	289.89	290.38	287.80	289.39	4,427,679	-1.07(-0.37%)
Nov 19, 2019	291.19	291.19	289.81	290.46	4,183,394	-0.06(-0.02%)
Nov 18, 2019	290.11	290.81	289.65	290.53	3,096,127	+0.13(+0.04%)
Nov 15, 2019	289.62	290.40	288.92	290.40	4,071,477	+2.14(+0.74%)
Nov 14, 2019	287.54	288.33	286.90	288.26	2,502,450	+0.41(+0.14%)
Nov 13, 2019	286.70	288.25	286.50	287.85	2,499,388	+0.40(+0.14%)
Nov 12, 2019	287.52	288.67	286.95	287.45	2,730,925	+0.25(+0.09%)
Nov 11, 2019	286.31	287.30	286.13	287.20	2,410,872	-0.47(-0.16%)
Nov 08, 2019	286.62	287.69	285.92	287.67	2,193,355	+0.64(+0.22%)
Nov 07, 2019	287.35	288.15	286.51	287.04	2,993,619	+1.02(+0.36%)
Nov 06, 2019	285.90	286.26	284.99	286.02	2,927,921	+0.13(+0.05%)
Nov 05, 2019	286.46	286.73	285.60	285.89	5,345,513	-0.34(-0.12%)
Nov 04, 2019	286.71	286.83	285.86	286.23	2,711,549	+1.07(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.